Exchange Traded Fund【CSUS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (CSUS)

603.17

8.01

(1.35%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	604.2	8.95	1.50	601.17999	604.2	601.17999	701
1738256100	595.25	0.04	0.01	597.22	598.66	595.01	2896
1738169700	595.21	2.8	0.47	598.13	598.66	595.21	786
1738083300	592.41	7.15	1.22	591.16	593.59	590.96	661
1737996900	585.26	-11.71	-1.96	587.91	587.91	581.82	1422
1737737700	596.97	-1.95	-0.33	599.14	599.15	595.91999	915
1737651300	598.91999	5.54	0.93	599.15	599.45	598.29	611
1737564900	593.38	0	0.00	593.38	593.38	593.38	0
1737478500	593.38	-0.43	-0.07	594.21	596.29999	593.38	166
1737392100	593.80999	-0.76	-0.13	596.88	597.1	592.98	154
1737132900	594.57	-0.15	-0.03	592.87	597.89	591.5	1193
1737046500	594.72	4.02	0.68	594.15	594.72	594.14	259
1736960100	590.7	6.37	1.09	580.69	590.7	580.69	1818
1736873700	584.33	4.82	0.83	584.74	585.82	584.33	713
1736787300	579.51	-2.85	-0.49	580.95	580.95	579.51	764
1736528100	582.36	-4.4	-0.75	587.12	587.26	582.36	958
1736441700	586.76	0.13	0.02	586.23	587.29999	585.92999	319
1736355300	586.63	-2.02	-0.34	586.46	588.51	586.12	2604
1736268900	588.65	-4.3	-0.73	587.16999	590.1	587.16999	96
1736182500	592.95	7.01	1.20	590	592.96	588.23	4884
1735923300	585.94	-2.72	-0.46	585.65	585.94	585.65	88
1735836900	588.66	8.66	1.49	584.64	588.66	583.71	3421
1735577700	580	-5	-0.85	584.29999	584.29999	578.73	2533
1735318500	585	0.03	0.01	590.69	591.23	585	2087
1734972900	584.97	9.8	1.70	586.53	586.53	584.66	668
1734713700	575.16999	-6.55	-1.13	577.13	577.13	571.85	1711
1734627300	581.72	-10.91	-1.84	579.7	583.84	578.45	1739
1734540900	592.63	2.72	0.46	591.46	593.01	590.30999	1515
1734454500	589.91	-2.09	-0.35	591.04	591.91	589.91	2228
1734368100	592	1.78	0.30	590.29	592.08	589.99	830
1734108900	590.22	-0.83	-0.14	593.62	594.15	590.22	624
1734022500	591.04999	-2.2	-0.37	592.4	594	591.04999	1099
1733936100	593.25	2.01	0.34	589.02	593.25	588.61	1779
1733849700	591.24	2.91	0.49	588.17999	591.24	587.75	884
1733763300	588.33	-3.58	-0.60	591.63	591.63	588.33	320
1733504100	591.91	2.09	0.35	587.84	591.91	587.67999	1278
1733417700	589.82	-1.71	-0.29	591.78	592.64	589.82	159
1733331300	591.53	2.9	0.49	590.4	593.67999	590.12	2384
1733244900	588.63	-3.18	-0.54	589.65	593.66999	587.35	1174
1733158500	591.80999	7.27	1.24	587.13	591.80999	586.25	2305
1732899300	584.54	1.06	0.18	583.55999	584.54	582.55999	1094
1732812900	583.48	0.34	0.06	583.26	583.9	582.67999	1156
1732726500	583.14	-3.7	-0.63	586.54999	586.54999	583.14	1094
1732640100	586.84	1.06	0.18	584.55999	586.84	583	1744
1732553700	585.78	-1.03	-0.18	587.4	587.4	584.26	1810
1732294500	586.80999	9.62	1.67	580.54999	588.45	580.54999	2145
1732208100	577.19	4.97	0.87	572.84	578.36	572.51	5037
1732121700	572.22	2.12	0.37	573.7	574.38	571.23	4034
1732035300	570.1	-0.61	-0.11	570.62	570.62	564.21	3584
1731948900	570.71	0.88	0.15	569.19	570.71	567.25	2058
1731689700	569.83	-8.88	-1.53	571.91	573.07	569.83	3213
1731603300	578.71	1.65	0.29	581.09	583.39	577.84	2344
1731516900	577.05999	1.01	0.18	575.66	577.05999	574.45	841
1731430500	576.04999	-0.96	-0.17	576.77	577.83	576.04999	2932
1731344100	577.01	8.84	1.56	574.91	577.26	574.03	1446
1731084900	568.16999	5.25	0.93	566.59	568.16999	563.73	726
1730998500	562.91999	3.41	0.61	563.34	563.7	561.7	5168
1730912100	559.51	21.58	4.01	559.75	564.66	559	3221
1730825700	537.92999	1.29	0.24	535.22	537.92999	535.2	276
1730739300	536.64	-3.71	-0.69	535.59	536.64	535	520
1730480100	540.35	2.31	0.43	536.51	540.95	536.51	175

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관